354.40
-2.6(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 361 | 354.4 | 354.4 | 361.75 | 352.7 | 71,024 |
| January 13, 2026 | 365.95 | 357 | 357 | 370 | 355 | 94,884 |
| January 12, 2026 | 381 | 362.35 | 362.35 | 381 | 355.25 | 409,987 |
| January 09, 2026 | 385 | 378.2 | 378.2 | 390.1 | 377 | 87,434 |
| January 08, 2026 | 393 | 390.1 | 390.1 | 397 | 387 | 62,580 |
| January 07, 2026 | 392.4 | 393.7 | 393.7 | 396.35 | 390.9 | 42,183 |
| January 06, 2026 | 401 | 392.55 | 392.55 | 401 | 390.25 | 65,741 |
| January 05, 2026 | 407.6 | 397.8 | 397.8 | 408.3 | 396 | 93,449 |
| January 02, 2026 | 405.7 | 407.6 | 407.6 | 411.9 | 400.1 | 64,663 |
| January 01, 2026 | 407.95 | 405.7 | 405.7 | 411.6 | 401 | 41,189 |
| December 31, 2025 | 403 | 407.5 | 407.5 | 415 | 402 | 53,802 |
| December 30, 2025 | 401.1 | 403.25 | 403.25 | 408 | 394.05 | 54,651 |
| December 29, 2025 | 403 | 401.1 | 401.1 | 406.5 | 394.7 | 91,124 |
| December 26, 2025 | 410 | 402.45 | 402.45 | 412 | 397.25 | 105,465 |
| December 24, 2025 | 414.9 | 411.95 | 411.95 | 416.5 | 408.15 | 73,542 |
| December 23, 2025 | 408.9 | 413.25 | 413.25 | 416.4 | 401 | 163,014 |
| December 22, 2025 | 385.45 | 402.35 | 402.35 | 407.95 | 385.45 | 158,916 |
| December 19, 2025 | 378.5 | 385.45 | 385.45 | 387 | 377 | 43,343 |
| December 18, 2025 | 382.25 | 377.2 | 377.2 | 382.45 | 376 | 54,518 |
| December 17, 2025 | 388 | 382 | 382 | 390.2 | 380.1 | 68,238 |
| December 16, 2025 | 393.9 | 389.8 | 389.8 | 394.2 | 388.75 | 41,639 |
| December 15, 2025 | 391.25 | 394.85 | 394.85 | 396.55 | 386.3 | 59,302 |
| December 12, 2025 | 389.95 | 392.2 | 392.2 | 395 | 388 | 61,757 |
| December 11, 2025 | 385 | 389.9 | 389.9 | 391.05 | 380.3 | 53,036 |
| December 10, 2025 | 386.1 | 384.25 | 384.25 | 392.8 | 384.25 | 58,255 |
| December 09, 2025 | 374 | 386.05 | 386.05 | 388 | 369.2 | 127,059 |
| December 08, 2025 | 390 | 378.3 | 378.3 | 390.75 | 374 | 107,958 |
| December 05, 2025 | 393.6 | 390.75 | 390.75 | 400.4 | 387 | 98,969 |
| December 04, 2025 | 394.5 | 393.6 | 393.6 | 401 | 392 | 83,163 |
| December 03, 2025 | 396.35 | 393.45 | 393.45 | 399.05 | 391.25 | 104,649 |
| December 02, 2025 | 409.85 | 396.35 | 396.35 | 409.85 | 393 | 167,054 |
| December 01, 2025 | 416.7 | 405.25 | 405.25 | 419.65 | 402.4 | 144,387 |
| November 28, 2025 | 421.5 | 413.95 | 413.95 | 423 | 407.05 | 132,723 |
| November 27, 2025 | 425 | 421.5 | 421.5 | 425.85 | 419.7 | 72,874 |
| November 26, 2025 | 422.95 | 420.95 | 420.95 | 425 | 418.85 | 64,821 |
| November 25, 2025 | 418.2 | 420.45 | 420.45 | 424 | 414.25 | 79,773 |
| November 24, 2025 | 433 | 415.45 | 415.45 | 434.85 | 414.8 | 130,727 |
| November 21, 2025 | 440 | 433.35 | 433.35 | 441 | 431.6 | 74,781 |
| November 19, 2025 | 450 | 445.8 | 445.8 | 453.2 | 442.2 | 135,535 |
| November 18, 2025 | 465.95 | 452.8 | 452.8 | 466.8 | 450.6 | 130,330 |
| November 17, 2025 | 465.6 | 465.4 | 465.4 | 479.9 | 461 | 873,282 |
| November 14, 2025 | 451.95 | 457.25 | 457.25 | 458.9 | 448 | 122,492 |
| November 13, 2025 | 454.95 | 449.25 | 449.25 | 457.75 | 448.15 | 68,465 |
| November 12, 2025 | 454.1 | 453.9 | 453.9 | 460 | 451.3 | 82,023 |
| November 11, 2025 | 451 | 455.75 | 455.75 | 460.8 | 443.15 | 189,922 |
| November 10, 2025 | 432.85 | 457.05 | 457.05 | 469 | 432.85 | 879,356 |
| November 07, 2025 | 428.9 | 421.1 | 421.1 | 428.9 | 413.6 | 137,329 |
| November 06, 2025 | 436.2 | 425.55 | 425.55 | 438.95 | 422.75 | 102,807 |
| November 04, 2025 | 439.25 | 435.3 | 435.3 | 445 | 432.8 | 62,794 |
| November 03, 2025 | 439.95 | 440.6 | 440.6 | 445 | 438 | 61,277 |
| October 31, 2025 | 444.7 | 439.2 | 439.2 | 444.7 | 438 | 72,084 |
| October 30, 2025 | 447.05 | 441.4 | 441.4 | 449.6 | 439.9 | 68,616 |
| October 29, 2025 | 437 | 447.05 | 447.05 | 451.35 | 435.05 | 133,718 |
| October 28, 2025 | 440 | 437.45 | 437.45 | 442.5 | 436.1 | 60,487 |
| October 27, 2025 | 445.8 | 439.15 | 439.15 | 447 | 433.5 | 183,473 |
| October 24, 2025 | 443 | 445.1 | 445.1 | 449.75 | 439.5 | 63,757 |
| October 23, 2025 | 458.8 | 443 | 443 | 458.8 | 441.35 | 88,895 |
| October 21, 2025 | 449.1 | 450.8 | 450.8 | 457.65 | 449 | 37,907 |
| October 20, 2025 | 442.9 | 448.35 | 448.35 | 451.9 | 438.55 | 74,490 |
| October 17, 2025 | 452.5 | 442.9 | 442.9 | 452.5 | 441.2 | 114,833 |